Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.68 -0.33 (-0.38%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 56.20 56.51 56.16 56.45 4,256 +0.29(+0.52%)
Apr 28, 2011 56.02 56.17 55.73 56.16 7,469 +0.50(+0.90%)
Apr 27, 2011 56.51 56.51 55.61 55.66 43,035 -0.95(-1.67%)
Apr 26, 2011 55.98 56.61 55.98 56.61 13,941 +0.67(+1.20%)
Apr 25, 2011 55.65 55.94 55.49 55.94 31,590 +0.35(+0.62%)
Apr 21, 2011 55.63 56.16 55.43 55.59 22,504 -0.19(-0.33%)
Apr 20, 2011 55.94 56.25 55.78 55.78 9,738 -0.36(-0.65%)
Apr 19, 2011 55.93 56.22 55.68 56.14 16,826 +0.48(+0.86%)
Apr 18, 2011 55.10 55.86 54.57 55.66 16,370 -0.12(-0.22%)
Apr 15, 2011 55.28 55.81 55.14 55.79 27,007 +1.23(+2.25%)
Apr 14, 2011 54.57 54.70 54.07 54.56 7,756 +0.27(+0.49%)
Apr 13, 2011 53.66 54.45 53.45 54.29 24,096 +0.29(+0.54%)
Apr 12, 2011 53.49 54.10 53.49 54.00 16,389 +1.13(+2.14%)
Apr 11, 2011 52.99 53.27 52.68 52.87 31,331 -0.12(-0.24%)
Apr 08, 2011 53.03 53.44 52.89 53.00 11,136 -0.18(-0.34%)
Apr 07, 2011 53.54 53.59 53.14 53.18 19,278 -0.51(-0.96%)
Apr 06, 2011 55.18 55.18 53.68 53.69 22,776 -1.48(-2.68%)
Apr 05, 2011 55.19 55.47 54.81 55.17 16,967 -0.03(-0.06%)
Apr 04, 2011 55.18 55.67 55.18 55.20 34,890 +0.08(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.